Spot 54.02
· 232 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 02:08 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 11.70 | 12.60 | 12.15 | — | — | 42 | 48.2% | -0.00 | — | — | 0.05 | — |
| — | 10.65 | 11.55 | 11.10 | +1.00 | 47.0% | 43 | 47.0% | -0.00 | — | — | 0.28 | — |
| — | 9.70 | 10.55 | 10.12 | +1.00 | 45.9% | 44 | 45.9% | -0.00 | — | — | 0.04 | — |
| — | 8.65 | 9.60 | 9.12 | +0.99 | 44.6% | 45 | 44.6% | -0.01 | 0.02 | 0.01 | 0.03 | — |
| — | 7.85 | 8.35 | 8.10 | +0.99 | 43.2% | 46 | 43.2% | -0.01 | 0.04 | 0.02 | 0.05 | — |
| — | 6.60 | 7.60 | 7.10 | +0.98 | 41.4% | 47 | 41.4% | -0.02 | 0.06 | 0.03 | 0.08 | — |
| — | 5.90 | 6.45 | 6.17 | +0.96 | 39.6% | 48 | 39.6% | -0.04 | 0.06 | 0.04 | 0.07 | — |
| — | 5.10 | 5.45 | 5.28 | +0.94 | 37.7% | 49 | 37.7% | -0.06 | 0.08 | 0.06 | 0.10 | — |
| — | 4.15 | 4.45 | 4.30 | +0.90 | 35.9% | 50 | 35.9% | -0.10 | 0.14 | 0.13 | 0.16 | — |
| — | 3.30 | 3.60 | 3.45 | +0.85 | 34.5% | 51 | 34.5% | -0.15 | 0.23 | 0.17 | 0.29 | — |
| — | 2.37 | 2.72 | 2.54 | +0.76 | 33.5% | 52 | 33.5% | -0.24 | 0.45 | 0.42 | 0.47 | — |
| — | 2.12 | 2.33 | 2.23 | +0.71 | 33.0% | 52.5 | 33.0% | -0.29 | 0.57 | 0.55 | 0.60 | — |
| — | 1.64 | 2.09 | 1.86 | +0.65 | 32.8% | 53 | 32.8% | -0.35 | 0.73 | 0.71 | 0.76 | — |
| — | 1.24 | 1.30 | 1.27 | +0.53 | 32.6% | 54 | 32.6% | -0.48 | 1.16 | 1.13 | 1.18 | — |
| — | 0.80 | 0.85 | 0.82 | +0.40 | 32.0% | 55 | 32.0% | -0.61 | 1.69 | 1.64 | 1.74 | — |
| — | 0.46 | 0.49 | 0.47 | +0.28 | 31.5% | 56 | 31.5% | -0.73 | 2.35 | 2.28 | 2.41 | — |
| — | 0.25 | 0.27 | 0.26 | +0.18 | 31.2% | 57 | 31.2% | -0.83 | 3.21 | 2.98 | 3.45 | — |
| — | 0.18 | 0.20 | 0.19 | +0.14 | 31.1% | 57.5 | 31.1% | -0.87 | 3.62 | 3.50 | 3.75 | — |
| — | 0.12 | 0.14 | 0.13 | +0.10 | 31.1% | 58 | 31.1% | -0.91 | 4.03 | 3.75 | 4.30 | — |
| — | 0.06 | 0.07 | 0.07 | +0.06 | 31.0% | 59 | 31.0% | -0.96 | 4.97 | 4.70 | 5.25 | — |
| — | 0.03 | 0.04 | 0.04 | +0.03 | 30.8% | 60 | 30.8% | -0.99 | 5.92 | 5.80 | 6.05 | — |
| — | 0.01 | 0.03 | 0.02 | +0.01 | 30.4% | 61 | 30.4% | -1.00 | 6.92 | 6.60 | 7.25 | — |
| — | — | 0.02 | — | +0.00 | 29.8% | 62 | 29.8% | -1.00 | 7.97 | 7.55 | 8.40 | — |
| — | — | 0.01 | — | +0.00 | 29.5% | 62.5 | 29.5% | -1.00 | 8.40 | 8.20 | 8.60 | — |
| — | — | 0.03 | — | +0.00 | 29.3% | 63 | 29.3% | -1.00 | 8.97 | 8.65 | 9.30 | — |
| — | — | 0.03 | — | +0.00 | 28.8% | 64 | 28.8% | -1.00 | 9.97 | 9.60 | 10.35 | — |
| — | — | 0.02 | — | +0.00 | 28.4% | 65 | 28.4% | -1.00 | 11.68 | 10.70 | 12.65 | — |
| — | — | 0.47 | — | +0.00 | 28.2% | 66 | 28.2% | -1.00 | 12.10 | 11.55 | 12.65 | — |
| — | — | 0.05 | — | — | — | 67 | — | — | 13.05 | 12.60 | 13.50 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.